678 lines
33 KiB
CSV
678 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240510,201500,16931379810,3855,3855,3855,3855,82081
|
|
20240510,201400,16931379810,3855,3855,3855,3855,0
|
|
20240510,201300,16931379810,3855,3855,3855,3855,0
|
|
20240510,201200,16931379810,3855,3855,3855,3855,0
|
|
20240510,201100,16931379810,3855,3855,3855,3855,0
|
|
20240510,201000,16931379810,3855,3855,3855,3855,0
|
|
20240510,200900,16931379810,3855,3855,3855,3855,0
|
|
20240510,200800,16931379810,3855,3855,3855,3855,0
|
|
20240510,200700,16931379810,3855,3855,3855,3855,0
|
|
20240510,200600,16931379810,3855,3855,3855,3855,0
|
|
20240510,200500,16931379810,3855,3855,3855,3855,0
|
|
20240510,200400,16931379810,3855,3855,3855,3855,0
|
|
20240510,200300,16931379810,3855,3855,3855,3855,0
|
|
20240510,200200,16931379810,3855,3855,3855,3855,0
|
|
20240510,200100,16931379810,3855,3855,3855,3855,0
|
|
20240510,200000,16931379810,3855,3855,3855,3855,0
|
|
20240510,195900,16931379810,3855,3855,3855,3855,0
|
|
20240510,195800,16931379810,3855,3855,3855,3855,0
|
|
20240510,195700,16931379810,3855,3855,3855,3855,0
|
|
20240510,195600,16931379810,3855,3855,3855,3855,0
|
|
20240510,195500,16931379810,3855,3855,3855,3855,0
|
|
20240510,195400,16931379810,3855,3855,3855,3855,0
|
|
20240510,195300,16931379810,3855,3855,3855,3855,0
|
|
20240510,195200,16931379810,3855,3855,3855,3855,0
|
|
20240510,195100,16931379810,3855,3855,3855,3855,0
|
|
20240510,195000,16931379810,3855,3855,3855,3855,0
|
|
20240510,194900,16931379810,3855,3855,3855,3855,0
|
|
20240510,194800,16931379810,3855,3855,3855,3855,0
|
|
20240510,194700,16931379810,3855,3855,3855,3855,0
|
|
20240510,194600,16931379810,3855,3855,3855,3855,0
|
|
20240510,194500,16931379810,3855,3855,3855,3855,82081
|
|
20240510,194400,16931379810,3855,3855,3855,3855,0
|
|
20240510,194300,16931379810,3855,3855,3855,3855,0
|
|
20240510,194200,16931379810,3855,3855,3855,3855,0
|
|
20240510,194100,16931379810,3855,3855,3855,3855,0
|
|
20240510,194000,16931379810,3855,3855,3855,3855,0
|
|
20240510,193900,16931379810,3855,3855,3855,3855,0
|
|
20240510,193800,16931379810,3855,3855,3855,3855,0
|
|
20240510,193700,16931379810,3855,3855,3855,3855,0
|
|
20240510,193600,16931379810,3855,3855,3855,3855,0
|
|
20240510,193500,16931379810,3855,3855,3855,3855,0
|
|
20240510,193400,16931379810,3855,3855,3855,3855,0
|
|
20240510,193300,16931379810,3855,3855,3855,3855,0
|
|
20240510,193200,16931379810,3855,3855,3855,3855,0
|
|
20240510,193100,16931379810,3855,3855,3855,3855,0
|
|
20240510,193000,16931379810,3855,3855,3855,3855,0
|
|
20240510,192900,16931379810,3855,3855,3855,3855,0
|
|
20240510,192800,16931379810,3855,3855,3855,3855,0
|
|
20240510,192700,16931379810,3855,3855,3855,3855,0
|
|
20240510,192600,16931379810,3855,3855,3855,3855,0
|
|
20240510,192500,16931379810,3855,3855,3855,3855,0
|
|
20240510,192400,16931379810,3855,3855,3855,3855,0
|
|
20240510,192300,16931379810,3855,3855,3855,3855,0
|
|
20240510,192200,16931379810,3855,3855,3855,3855,0
|
|
20240510,192100,16931379810,3855,3855,3855,3855,0
|
|
20240510,192000,16931379810,3855,3855,3855,3855,0
|
|
20240510,191900,16931379810,3855,3855,3855,3855,0
|
|
20240510,191800,16931379810,3855,3855,3855,3855,0
|
|
20240510,191700,16931379810,3855,3855,3855,3855,0
|
|
20240510,191600,16931379810,3855,3855,3855,3855,0
|
|
20240510,191500,16931379810,3855,3855,3855,3855,82081
|
|
20240510,191400,16931379810,3855,3855,3855,3855,0
|
|
20240510,191300,16931379810,3855,3855,3855,3855,0
|
|
20240510,191200,16931379810,3855,3855,3855,3855,0
|
|
20240510,191100,16931379810,3855,3855,3855,3855,0
|
|
20240510,191000,16931379810,3855,3855,3855,3855,0
|
|
20240510,190900,16931379810,3855,3855,3855,3855,0
|
|
20240510,190800,16931379810,3855,3855,3855,3855,0
|
|
20240510,190700,16931379810,3855,3855,3855,3855,0
|
|
20240510,190600,16931379810,3855,3855,3855,3855,0
|
|
20240510,190500,16931379810,3855,3855,3855,3855,0
|
|
20240510,190400,16931379810,3855,3855,3855,3855,0
|
|
20240510,190300,16931379810,3855,3855,3855,3855,0
|
|
20240510,190200,16931379810,3855,3855,3855,3855,0
|
|
20240510,190100,16931379810,3855,3855,3855,3855,0
|
|
20240510,190000,16931379810,3855,3855,3855,3855,0
|
|
20240510,185900,16931379810,3855,3855,3855,3855,0
|
|
20240510,185800,16931379810,3855,3855,3855,3855,0
|
|
20240510,185700,16931379810,3855,3855,3855,3855,0
|
|
20240510,185600,16931379810,3855,3855,3855,3855,0
|
|
20240510,185500,16931379810,3855,3855,3855,3855,0
|
|
20240510,185400,16931379810,3855,3855,3855,3855,0
|
|
20240510,185300,16931379810,3855,3855,3855,3855,0
|
|
20240510,185200,16931379810,3855,3855,3855,3855,0
|
|
20240510,185100,16931379810,3855,3855,3855,3855,0
|
|
20240510,185000,16931379810,3855,3855,3855,3855,0
|
|
20240510,184900,16931379810,3855,3855,3855,3855,0
|
|
20240510,184800,16931379810,3855,3855,3855,3855,0
|
|
20240510,184700,16931379810,3855,3855,3855,3855,0
|
|
20240510,184600,16931379810,3855,3855,3855,3855,0
|
|
20240510,184500,16931379810,3855,3855,3855,3855,82081
|
|
20240510,184400,16931379810,3855,3855,3855,3855,0
|
|
20240510,184300,16931379810,3855,3855,3855,3855,0
|
|
20240510,184200,16931379810,3855,3855,3855,3855,0
|
|
20240510,184100,16931379810,3855,3855,3855,3855,0
|
|
20240510,184000,16931379810,3855,3855,3855,3855,0
|
|
20240510,183900,16931379810,3855,3855,3855,3855,0
|
|
20240510,183800,16931379810,3855,3855,3855,3855,0
|
|
20240510,183700,16931379810,3855,3855,3855,3855,0
|
|
20240510,183600,16931379810,3855,3855,3855,3855,0
|
|
20240510,183500,16931379810,3855,3855,3855,3855,0
|
|
20240510,183400,16931379810,3855,3855,3855,3855,0
|
|
20240510,183300,16931379810,3855,3855,3855,3855,0
|
|
20240510,183200,16931379810,3855,3855,3855,3855,0
|
|
20240510,183100,16931379810,3855,3855,3855,3855,0
|
|
20240510,183000,16931379810,3855,3855,3855,3855,0
|
|
20240510,182900,16931379810,3855,3855,3855,3855,0
|
|
20240510,182800,16931379810,3855,3855,3855,3855,0
|
|
20240510,182700,16931379810,3855,3855,3855,3855,0
|
|
20240510,182600,16931379810,3855,3855,3855,3855,0
|
|
20240510,182500,16931379810,3855,3855,3855,3855,0
|
|
20240510,182400,16931379810,3855,3855,3855,3855,0
|
|
20240510,182300,16931379810,3855,3855,3855,3855,0
|
|
20240510,182200,16931379810,3855,3855,3855,3855,0
|
|
20240510,182100,16931379810,3855,3855,3855,3855,0
|
|
20240510,182000,16931379810,3855,3855,3855,3855,0
|
|
20240510,181900,16931379810,3855,3855,3855,3855,0
|
|
20240510,181800,16931379810,3855,3855,3855,3855,0
|
|
20240510,181700,16931379810,3855,3855,3855,3855,0
|
|
20240510,181600,16931379810,3855,3855,3855,3855,0
|
|
20240510,181500,16931379810,3855,3855,3855,3855,82081
|
|
20240510,181400,16931379810,3855,3855,3855,3855,0
|
|
20240510,181300,16931379810,3855,3855,3855,3855,0
|
|
20240510,181200,16931379810,3855,3855,3855,3855,0
|
|
20240510,181100,16931379810,3855,3855,3855,3855,0
|
|
20240510,181000,16931379810,3855,3855,3855,3855,0
|
|
20240510,180900,16931379810,3855,3855,3855,3855,0
|
|
20240510,180800,16931379810,3855,3855,3855,3855,0
|
|
20240510,180700,16931379810,3855,3855,3855,3855,0
|
|
20240510,180600,16931379810,3855,3855,3855,3855,0
|
|
20240510,180500,16931379810,3855,3855,3855,3855,0
|
|
20240510,180400,16931379810,3855,3855,3855,3855,0
|
|
20240510,180300,16931379810,3855,3855,3855,3855,0
|
|
20240510,180200,16931379810,3855,3855,3855,3855,0
|
|
20240510,180100,16931379810,3855,3855,3855,3855,0
|
|
20240510,180000,16931379810,3855,3855,3855,3855,0
|
|
20240510,175900,16931379810,3855,3855,3855,3855,0
|
|
20240510,175800,16931379810,3855,3855,3855,3855,0
|
|
20240510,175700,16931379810,3855,3855,3855,3855,0
|
|
20240510,175600,16931379810,3855,3855,3855,3855,0
|
|
20240510,175500,16931379810,3855,3855,3855,3855,0
|
|
20240510,175400,16931379810,3855,3855,3855,3855,0
|
|
20240510,175300,16931379810,3855,3855,3855,3855,0
|
|
20240510,175200,16931379810,3855,3855,3855,3855,0
|
|
20240510,175100,16931379810,3855,3855,3855,3855,0
|
|
20240510,175000,16931379810,3855,3855,3855,3855,0
|
|
20240510,174900,16931379810,3855,3855,3855,3855,0
|
|
20240510,174800,16931379810,3855,3855,3855,3855,0
|
|
20240510,174700,16931379810,3855,3855,3855,3855,0
|
|
20240510,174600,16931379810,3855,3855,3855,3855,0
|
|
20240510,174500,16931379810,3855,3855,3855,3855,82081
|
|
20240510,174400,16931379810,3855,3855,3855,3855,0
|
|
20240510,174300,16931379810,3855,3855,3855,3855,0
|
|
20240510,174200,16931379810,3855,3855,3855,3855,0
|
|
20240510,174100,16931379810,3855,3855,3855,3855,0
|
|
20240510,174000,16931379810,3855,3855,3855,3855,0
|
|
20240510,173900,16931379810,3855,3855,3855,3855,0
|
|
20240510,173800,16931379810,3855,3855,3855,3855,0
|
|
20240510,173700,16931379810,3855,3855,3855,3855,0
|
|
20240510,173600,16931379810,3855,3855,3855,3855,0
|
|
20240510,173500,16931379810,3855,3855,3855,3855,0
|
|
20240510,173400,16931379810,3855,3855,3855,3855,0
|
|
20240510,173300,16931379810,3855,3855,3855,3855,0
|
|
20240510,173200,16931379810,3855,3855,3855,3855,0
|
|
20240510,173100,16931379810,3855,3855,3855,3855,0
|
|
20240510,173000,16931379810,3855,3855,3855,3855,0
|
|
20240510,172900,16931379810,3855,3855,3855,3855,0
|
|
20240510,172800,16931379810,3855,3855,3855,3855,0
|
|
20240510,172700,16931379810,3855,3855,3855,3855,0
|
|
20240510,172600,16931379810,3855,3855,3855,3855,0
|
|
20240510,172500,16931379810,3855,3855,3855,3855,0
|
|
20240510,172400,16931379810,3855,3855,3855,3855,0
|
|
20240510,172300,16931379810,3855,3855,3855,3855,0
|
|
20240510,172200,16931379810,3855,3855,3855,3855,0
|
|
20240510,172100,16931379810,3855,3855,3855,3855,0
|
|
20240510,172000,16931379810,3855,3855,3855,3855,0
|
|
20240510,171900,16931379810,3855,3855,3855,3855,0
|
|
20240510,171800,16931379810,3855,3855,3855,3855,0
|
|
20240510,171700,16931379810,3855,3855,3855,3855,0
|
|
20240510,171600,16931379810,3855,3855,3855,3855,0
|
|
20240510,171500,16931379810,3855,3855,3855,3855,82081
|
|
20240510,171400,16931379810,3855,3855,3855,3855,0
|
|
20240510,171300,16931379810,3855,3855,3855,3855,0
|
|
20240510,171200,16931379810,3855,3855,3855,3855,0
|
|
20240510,171100,16931379810,3855,3855,3855,3855,0
|
|
20240510,171000,16931379810,3855,3855,3855,3855,0
|
|
20240510,170900,16931379810,3855,3855,3855,3855,0
|
|
20240510,170800,16931379810,3855,3855,3855,3855,0
|
|
20240510,170700,16931379810,3855,3855,3855,3855,0
|
|
20240510,170600,16931379810,3855,3855,3855,3855,0
|
|
20240510,170500,16931379810,3855,3855,3855,3855,0
|
|
20240510,170400,16931379810,3855,3855,3855,3855,0
|
|
20240510,170300,16931379810,3855,3855,3855,3855,0
|
|
20240510,170200,16931379810,3855,3855,3855,3855,0
|
|
20240510,170100,16931379810,3855,3855,3855,3855,0
|
|
20240510,170000,16931379810,3855,3855,3855,3855,0
|
|
20240510,165900,16931379810,3855,3855,3855,3855,0
|
|
20240510,165800,16931379810,3855,3855,3855,3855,0
|
|
20240510,165700,16931379810,3855,3855,3855,3855,0
|
|
20240510,165600,16931379810,3855,3855,3855,3855,0
|
|
20240510,165500,16931379810,3855,3855,3855,3855,0
|
|
20240510,165400,16931379810,3855,3855,3855,3855,0
|
|
20240510,165300,16931379810,3855,3855,3855,3855,0
|
|
20240510,165200,16931379810,3855,3855,3855,3855,0
|
|
20240510,165100,16931379810,3855,3855,3855,3855,0
|
|
20240510,165000,16931379810,3855,3855,3855,3855,0
|
|
20240510,164900,16931379810,3855,3855,3855,3855,0
|
|
20240510,164800,16931379810,3855,3855,3855,3855,0
|
|
20240510,164700,16931379810,3855,3855,3855,3855,0
|
|
20240510,164600,16931379810,3855,3855,3855,3855,0
|
|
20240510,164500,16931379810,3855,3855,3855,3855,82081
|
|
20240510,164400,16931379810,3855,3855,3855,3855,0
|
|
20240510,164300,16931379810,3855,3855,3855,3855,0
|
|
20240510,164200,16931379810,3855,3855,3855,3855,0
|
|
20240510,164100,16931379810,3855,3855,3855,3855,0
|
|
20240510,164000,16931379810,3855,3855,3855,3855,0
|
|
20240510,163900,16931379810,3855,3855,3855,3855,0
|
|
20240510,163800,16931379810,3855,3855,3855,3855,0
|
|
20240510,163700,16931379810,3855,3855,3855,3855,0
|
|
20240510,163600,16931379810,3855,3855,3855,3855,0
|
|
20240510,163500,16931379810,3855,3855,3855,3855,0
|
|
20240510,163400,16931379810,3855,3855,3855,3855,0
|
|
20240510,163300,16931379810,3855,3855,3855,3855,0
|
|
20240510,163200,16931379810,3855,3855,3855,3855,0
|
|
20240510,163100,16931379810,3855,3855,3855,3855,0
|
|
20240510,163000,16931379810,3855,3855,3855,3855,0
|
|
20240510,162900,16931379810,3855,3855,3855,3855,0
|
|
20240510,162800,16931379810,3855,3855,3855,3855,0
|
|
20240510,162700,16931379810,3855,3855,3855,3855,0
|
|
20240510,162600,16931379810,3855,3855,3855,3855,0
|
|
20240510,162500,16931379810,3855,3855,3855,3855,0
|
|
20240510,162400,16931379810,3855,3855,3855,3855,0
|
|
20240510,162300,16931379810,3855,3855,3855,3855,0
|
|
20240510,162200,16931379810,3855,3855,3855,3855,0
|
|
20240510,162100,16931379810,3855,3855,3855,3855,0
|
|
20240510,162000,16931379810,3855,3855,3855,3855,0
|
|
20240510,161900,16931379810,3855,3855,3855,3855,0
|
|
20240510,161800,16931379810,3855,3855,3855,3855,0
|
|
20240510,161700,16931379810,3855,3855,3855,3855,0
|
|
20240510,161600,16931379810,3855,3855,3855,3855,0
|
|
20240510,161500,16931379810,3855,3855,3855,3855,82081
|
|
20240510,161400,16931379810,3855,3855,3855,3855,0
|
|
20240510,161300,16931379810,3855,3855,3855,3855,0
|
|
20240510,161200,16931379810,3855,3855,3855,3855,0
|
|
20240510,161100,16931379810,3855,3855,3855,3855,0
|
|
20240510,161000,16931379810,3855,3855,3855,3855,0
|
|
20240510,160900,16931379810,3855,3855,3855,3855,0
|
|
20240510,160800,16931379810,3855,3855,3855,3855,0
|
|
20240510,160700,16931379810,3855,3855,3855,3855,0
|
|
20240510,160600,16931379810,3855,3855,3855,3855,0
|
|
20240510,160500,16931379810,3855,3855,3855,3855,0
|
|
20240510,160400,16931379810,3855,3855,3855,3855,0
|
|
20240510,160300,16931379810,3855,3855,3855,3855,0
|
|
20240510,160200,16931379810,3855,3855,3855,3855,0
|
|
20240510,160100,16931379810,3855,3855,3855,3855,0
|
|
20240510,160000,16931379810,3855,3855,3855,3855,0
|
|
20240510,155900,16931379810,3855,3855,3855,3855,0
|
|
20240510,155800,16931379810,3855,3855,3855,3855,0
|
|
20240510,155700,16931379810,3855,3855,3855,3855,0
|
|
20240510,155600,16931379810,3855,3855,3855,3855,0
|
|
20240510,155500,16931379810,3855,3855,3855,3855,0
|
|
20240510,155400,16931379810,3855,3855,3855,3855,0
|
|
20240510,155300,16931379810,3855,3855,3855,3855,0
|
|
20240510,155200,16931379810,3855,3855,3855,3855,0
|
|
20240510,155100,16931379810,3855,3855,3855,3855,0
|
|
20240510,155000,16931379810,3855,3855,3855,3855,0
|
|
20240510,154900,16931379810,3855,3855,3855,3855,0
|
|
20240510,154800,16931379810,3855,3855,3855,3855,0
|
|
20240510,154700,16931379810,3855,3855,3855,3855,0
|
|
20240510,154600,16931379810,3855,3855,3855,3855,0
|
|
20240510,154500,16931379810,3855,3855,3855,3855,82081
|
|
20240510,154400,16931379810,3855,3855,3855,3855,0
|
|
20240510,154300,16931379810,3855,3855,3855,3855,0
|
|
20240510,154200,16931379810,3855,3855,3855,3855,0
|
|
20240510,154100,16931379810,3855,3855,3855,3855,0
|
|
20240510,154000,16931379810,3855,3855,3855,3855,0
|
|
20240510,153900,16931379810,3855,3855,3855,3855,0
|
|
20240510,153800,16931379810,3855,3855,3855,3855,0
|
|
20240510,153700,16931379810,3855,3855,3855,3855,0
|
|
20240510,153600,16931379810,3855,3855,3855,3855,0
|
|
20240510,153500,16931379810,3855,3855,3855,3855,0
|
|
20240510,153400,16931379810,3855,3855,3855,3855,0
|
|
20240510,153300,16931379810,3855,3855,3855,3855,0
|
|
20240510,153200,16931379810,3855,3855,3855,3855,0
|
|
20240510,153100,16931379810,3855,3855,3855,3855,0
|
|
20240510,153000,16931379810,3855,3855,3855,3855,82081
|
|
20240510,152900,16614957555,3850,3850,3850,3850,0
|
|
20240510,152800,16614957555,3850,3850,3850,3850,0
|
|
20240510,152700,16614957555,3850,3850,3850,3850,0
|
|
20240510,152600,16614957555,3850,3850,3850,3850,0
|
|
20240510,152500,16614957555,3850,3850,3850,3850,0
|
|
20240510,152400,16614957555,3850,3850,3850,3850,0
|
|
20240510,152300,16614957555,3850,3850,3850,3850,0
|
|
20240510,152200,16614957555,3850,3850,3850,3850,0
|
|
20240510,152100,16614957555,3850,3850,3850,3850,0
|
|
20240510,152000,16614957555,3850,3850,3850,3850,0
|
|
20240510,151900,16614957555,3850,3855,3860,3840,26778
|
|
20240510,151800,16511888285,3855,3890,3890,3850,19902
|
|
20240510,151700,16435012370,3885,3885,3890,3870,10807
|
|
20240510,151600,16393085240,3890,3890,3900,3880,14753
|
|
20240510,151500,16335727640,3895,3890,3900,3885,11630
|
|
20240510,151400,16290436050,3900,3885,3900,3875,15633
|
|
20240510,151300,16229644170,3885,3865,3885,3865,3662
|
|
20240510,151200,16215448905,3860,3850,3860,3850,4581
|
|
20240510,151100,16197785700,3845,3840,3845,3835,13395
|
|
20240510,151000,16146336020,3835,3835,3840,3800,48267
|
|
20240510,150900,15962220750,3840,3865,3865,3830,16155
|
|
20240510,150800,15900050560,3865,3880,3880,3850,17395
|
|
20240510,150700,15832739340,3880,3890,3895,3875,12343
|
|
20240510,150600,15784793090,3890,3855,3900,3835,49538
|
|
20240510,150500,15593423145,3860,3885,3890,3860,27580
|
|
20240510,150400,15486702410,3890,3900,3905,3890,12840
|
|
20240510,150300,15436679245,3900,3890,3900,3885,10411
|
|
20240510,150200,15396155845,3885,3895,3905,3870,17101
|
|
20240510,150100,15329782390,3890,3900,3910,3885,6737
|
|
20240510,150000,15303533410,3910,3920,3925,3895,22991
|
|
20240510,145900,15213656755,3930,3935,3940,3915,23613
|
|
20240510,145800,15120901665,3935,3945,3955,3930,37949
|
|
20240510,145700,14971346100,3945,3950,3955,3940,16286
|
|
20240510,145600,14907065335,3950,3935,3950,3930,28254
|
|
20240510,145500,14795722750,3940,3915,3945,3915,15546
|
|
20240510,145400,14734687505,3920,3910,3920,3910,4398
|
|
20240510,145300,14717468500,3910,3920,3925,3905,5736
|
|
20240510,145200,14695021110,3920,3895,3920,3895,5079
|
|
20240510,145100,14675187645,3900,3895,3910,3895,16800
|
|
20240510,145000,14609589790,3895,3905,3905,3885,16363
|
|
20240510,144900,14545822265,3905,3920,3930,3905,28419
|
|
20240510,144800,14434519575,3925,3905,3940,3895,37211
|
|
20240510,144700,14288591395,3910,3905,3910,3895,6568
|
|
20240510,144600,14262948305,3905,3910,3910,3895,10712
|
|
20240510,144500,14221128125,3910,3900,3910,3885,16087
|
|
20240510,144400,14158369565,3905,3900,3915,3900,15932
|
|
20240510,144300,14096160645,3895,3885,3900,3875,22137
|
|
20240510,144200,14010155035,3885,3850,3890,3850,7722
|
|
20240510,144100,13980215775,3850,3875,3890,3850,17743
|
|
20240510,144000,13911520420,3880,3880,3885,3840,31581
|
|
20240510,143900,13789571000,3885,3920,3930,3875,20055
|
|
20240510,143800,13711485040,3920,3930,3930,3895,30102
|
|
20240510,143700,13593793270,3940,3885,3975,3885,59587
|
|
20240510,143600,13359946815,3880,3875,3900,3875,3671
|
|
20240510,143500,13345677655,3875,3885,3890,3865,25824
|
|
20240510,143400,13245584265,3885,3890,3905,3880,19498
|
|
20240510,143300,13169741775,3880,3915,3925,3870,23328
|
|
20240510,143200,13078936270,3915,3875,3935,3870,42556
|
|
20240510,143100,12912881210,3875,3865,3890,3855,41085
|
|
20240510,143000,12753754190,3865,3860,3870,3845,22914
|
|
20240510,142900,12665299280,3865,3815,3875,3810,35802
|
|
20240510,142800,12527920390,3815,3805,3820,3785,25130
|
|
20240510,142700,12432347330,3805,3795,3810,3750,32838
|
|
20240510,142600,12308151915,3795,3820,3820,3785,14186
|
|
20240510,142500,12254182040,3810,3795,3820,3765,19820
|
|
20240510,142400,12179103910,3800,3790,3810,3785,14967
|
|
20240510,142300,12122248055,3795,3770,3800,3725,49855
|
|
20240510,142200,11934618730,3770,3775,3775,3735,34792
|
|
20240510,142100,11803934475,3775,3790,3795,3735,92683
|
|
20240510,142000,11455442870,3795,3875,3875,3760,80653
|
|
20240510,141900,11147554505,3875,3930,3940,3865,40199
|
|
20240510,141800,10990856620,3945,3895,3965,3875,90413
|
|
20240510,141700,10636928045,3900,3855,3900,3845,26565
|
|
20240510,141600,10534069365,3855,3855,3865,3840,17022
|
|
20240510,141500,10468587015,3855,3850,3885,3840,20965
|
|
20240510,141400,10387755825,3840,3840,3900,3835,46030
|
|
20240510,141300,10209374670,3845,3865,3895,3825,76490
|
|
20240510,141200,9913454085,3865,3855,3865,3820,50297
|
|
20240510,141100,9720130560,3855,3850,3870,3840,29608
|
|
20240510,141000,9605847410,3845,3870,3880,3825,53570
|
|
20240510,140900,9399582310,3870,3810,3900,3800,126696
|
|
20240510,140800,8912183680,3815,3810,3850,3775,119401
|
|
20240510,140700,8456137155,3815,3675,3850,3665,133545
|
|
20240510,140600,7954604785,3675,3670,3720,3645,83818
|
|
20240510,140500,7646419570,3670,3630,3740,3630,227710
|
|
20240510,140400,6814914155,3685,3685,3685,3685,0
|
|
20240510,140300,6814914155,3685,3685,3685,3685,0
|
|
20240510,140200,6814914155,3685,3775,3835,3685,188297
|
|
20240510,140100,6108645630,3775,3910,3910,3775,88670
|
|
20240510,140000,5769072400,3905,3920,3935,3850,55823
|
|
20240510,135900,5551108865,3915,3940,3940,3895,27394
|
|
20240510,135800,5443790935,3920,3930,3975,3920,31775
|
|
20240510,135700,5318623275,3935,3835,3980,3835,105859
|
|
20240510,135600,4903212245,3820,3840,3860,3720,131951
|
|
20240510,135500,4401931585,3840,3880,3975,3825,119172
|
|
20240510,135400,3939454150,3870,3950,3980,3795,183239
|
|
20240510,135300,3231658135,3980,4090,4105,3900,150228
|
|
20240510,135200,2630250345,4070,4090,4110,4050,38670
|
|
20240510,135100,2472426465,4090,4090,4090,4090,0
|
|
20240510,135000,2472426465,4090,4160,4175,4090,62433
|
|
20240510,134900,2214589475,4165,4220,4240,4130,41849
|
|
20240510,134800,2039770400,4220,4235,4250,4200,32617
|
|
20240510,134700,1902157520,4235,4255,4265,4225,13551
|
|
20240510,134600,1844697615,4255,4300,4300,4250,21254
|
|
20240510,134500,1753853590,4300,4330,4340,4300,5049
|
|
20240510,134400,1732045600,4325,4295,4340,4275,13535
|
|
20240510,134300,1673741095,4255,4205,4365,4175,46539
|
|
20240510,134200,1475157845,4195,4255,4285,4160,38407
|
|
20240510,134100,1312842450,4265,4360,4360,4155,60303
|
|
20240510,134000,1057662655,4360,4445,4445,4350,38945
|
|
20240510,133900,886106265,4450,4500,4500,4440,14256
|
|
20240510,133800,822593425,4500,4505,4510,4445,23348
|
|
20240510,133700,718221160,4510,4540,4540,4510,6293
|
|
20240510,133600,689794120,4540,4540,4540,4540,700
|
|
20240510,133500,686616120,4540,4540,4540,4540,92
|
|
20240510,133400,686198440,4540,4540,4540,4540,0
|
|
20240510,133300,686198440,4540,4540,4540,4540,5
|
|
20240510,133200,686175740,4540,4540,4540,4535,3
|
|
20240510,133100,686162125,4535,4520,4540,4520,1267
|
|
20240510,133000,680426350,4520,4535,4535,4515,1227
|
|
20240510,132900,674885100,4520,4555,4555,4520,13317
|
|
20240510,132800,614442110,4565,4565,4565,4565,118
|
|
20240510,132700,613903440,4565,4565,4565,4565,5
|
|
20240510,132600,613880615,4565,4565,4565,4565,0
|
|
20240510,132500,613880615,4565,4560,4570,4560,2139
|
|
20240510,132400,604120935,4560,4560,4560,4560,953
|
|
20240510,132300,599775255,4560,4560,4565,4560,1522
|
|
20240510,132200,592834930,4565,4565,4565,4560,1354
|
|
20240510,132100,586660335,4565,4580,4580,4555,15969
|
|
20240510,132000,513806220,4590,4590,4590,4590,11
|
|
20240510,131900,513755730,4595,4595,4595,4595,0
|
|
20240510,131800,513755730,4595,4585,4595,4585,881
|
|
20240510,131700,509710215,4580,4575,4580,4575,2919
|
|
20240510,131600,496355780,4575,4585,4585,4575,90
|
|
20240510,131500,495943980,4585,4575,4585,4575,56
|
|
20240510,131400,495687230,4585,4585,4585,4575,512
|
|
20240510,131300,493342735,4585,4595,4595,4585,303
|
|
20240510,131200,491953355,4590,4590,4590,4590,2
|
|
20240510,131100,491944175,4590,4590,4590,4590,1136
|
|
20240510,131000,486729935,4585,4585,4585,4585,0
|
|
20240510,130900,486729935,4585,4585,4585,4585,17
|
|
20240510,130800,486651990,4585,4585,4585,4585,0
|
|
20240510,130700,486651990,4585,4585,4585,4585,10
|
|
20240510,130600,486606140,4585,4590,4590,4585,417
|
|
20240510,130500,484693445,4590,4590,4590,4590,2
|
|
20240510,130400,484684265,4585,4585,4585,4585,0
|
|
20240510,130300,484684265,4585,4585,4585,4585,0
|
|
20240510,130200,484684265,4585,4585,4585,4585,0
|
|
20240510,130100,484684265,4585,4585,4585,4585,0
|
|
20240510,130000,484684265,4585,4585,4585,4585,0
|
|
20240510,125900,484684265,4585,4585,4585,4585,0
|
|
20240510,125800,484684265,4585,4585,4585,4585,0
|
|
20240510,125700,484684265,4585,4585,4585,4585,0
|
|
20240510,125600,484684265,4585,4585,4585,4585,1
|
|
20240510,125500,484679680,4585,4585,4585,4585,4
|
|
20240510,125400,484661340,4585,4585,4585,4585,2
|
|
20240510,125300,484652170,4580,4580,4580,4580,6
|
|
20240510,125200,484624690,4585,4585,4585,4585,2
|
|
20240510,125100,484615520,4580,4585,4585,4580,67
|
|
20240510,125000,484308385,4585,4585,4585,4585,0
|
|
20240510,124900,484308385,4585,4585,4585,4585,0
|
|
20240510,124800,484308385,4585,4585,4585,4585,6
|
|
20240510,124700,484280875,4590,4590,4590,4590,10
|
|
20240510,124600,484234975,4585,4585,4585,4585,15
|
|
20240510,124500,484166200,4580,4580,4580,4580,1043
|
|
20240510,124400,479389260,4570,4585,4585,4565,7900
|
|
20240510,124300,443250155,4590,4590,4590,4590,0
|
|
20240510,124200,443250155,4590,4590,4590,4590,5
|
|
20240510,124100,443227205,4590,4590,4590,4590,20
|
|
20240510,124000,443135405,4585,4585,4585,4585,1298
|
|
20240510,123900,437184075,4585,4590,4590,4585,232
|
|
20240510,123800,436120205,4590,4595,4595,4590,1006
|
|
20240510,123700,431502640,4595,4595,4595,4595,655
|
|
20240510,123600,428492915,4595,4595,4595,4595,0
|
|
20240510,123500,428492915,4595,4595,4595,4595,0
|
|
20240510,123400,428492915,4595,4595,4595,4595,595
|
|
20240510,123300,425758890,4590,4590,4590,4590,0
|
|
20240510,123200,425758890,4590,4590,4590,4590,654
|
|
20240510,123100,422757030,4590,4590,4590,4590,702
|
|
20240510,123000,419534850,4600,4600,4600,4600,5
|
|
20240510,122900,419511850,4600,4600,4600,4600,5
|
|
20240510,122800,419488850,4590,4590,4590,4590,252
|
|
20240510,122700,418332170,4600,4600,4600,4600,7
|
|
20240510,122600,418299970,4600,4595,4605,4595,2003
|
|
20240510,122500,409085120,4590,4595,4595,4590,3006
|
|
20240510,122400,395272860,4595,4595,4595,4595,1700
|
|
20240510,122300,387461360,4600,4600,4600,4600,29
|
|
20240510,122200,387327960,4600,4605,4605,4600,117
|
|
20240510,122100,386789180,4605,4605,4605,4605,115
|
|
20240510,122000,386259605,4600,4600,4600,4600,3
|
|
20240510,121900,386245805,4595,4595,4595,4595,24
|
|
20240510,121800,386135525,4600,4605,4605,4600,1620
|
|
20240510,121700,378681885,4605,4615,4615,4605,1027
|
|
20240510,121600,373952360,4610,4610,4610,4610,4
|
|
20240510,121500,373933920,4615,4615,4615,4615,115
|
|
20240510,121400,373403195,4615,4610,4615,4610,2
|
|
20240510,121300,373393970,4610,4610,4610,4610,19
|
|
20240510,121200,373306380,4615,4615,4615,4615,95
|
|
20240510,121100,372867955,4615,4615,4615,4615,36
|
|
20240510,121000,372701815,4615,4615,4615,4615,1
|
|
20240510,120900,372697200,4610,4610,4610,4610,2
|
|
20240510,120800,372687980,4610,4610,4610,4610,5
|
|
20240510,120700,372664930,4610,4610,4610,4610,692
|
|
20240510,120600,369474810,4615,4610,4615,4610,282
|
|
20240510,120500,368173440,4610,4605,4610,4605,869
|
|
20240510,120400,364167360,4600,4600,4600,4600,120
|
|
20240510,120300,363615360,4600,4605,4605,4600,203
|
|
20240510,120200,362681515,4610,4600,4610,4600,1597
|
|
20240510,120100,355327825,4605,4600,4605,4600,101
|
|
20240510,120000,354863220,4605,4605,4605,4605,5
|
|
20240510,115900,354840195,4605,4605,4605,4605,0
|
|
20240510,115800,354840195,4605,4600,4605,4600,1991
|
|
20240510,115700,345681545,4600,4595,4600,4595,343
|
|
20240510,115600,344105455,4595,4595,4595,4595,5
|
|
20240510,115500,344082480,4595,4595,4595,4595,0
|
|
20240510,115400,344082480,4595,4595,4595,4595,5
|
|
20240510,115300,344059505,4595,4595,4595,4595,0
|
|
20240510,115200,344059505,4595,4595,4595,4595,5
|
|
20240510,115100,344036530,4595,4595,4595,4595,0
|
|
20240510,115000,344036530,4595,4595,4595,4595,5
|
|
20240510,114900,344013555,4595,4595,4595,4595,5
|
|
20240510,114800,343990580,4595,4595,4595,4595,449
|
|
20240510,114700,341927425,4600,4600,4600,4600,110
|
|
20240510,114600,341421425,4600,4600,4600,4600,0
|
|
20240510,114500,341421425,4600,4600,4600,4600,736
|
|
20240510,114400,338035825,4600,4600,4600,4600,12
|
|
20240510,114300,337980625,4595,4595,4595,4595,101
|
|
20240510,114200,337516530,4595,4595,4595,4595,260
|
|
20240510,114100,336321830,4585,4585,4585,4585,0
|
|
20240510,114000,336321830,4585,4585,4585,4585,0
|
|
20240510,113900,336321830,4585,4585,4585,4585,50
|
|
20240510,113800,336092580,4585,4590,4590,4585,700
|
|
20240510,113700,332881855,4600,4600,4600,4600,15
|
|
20240510,113600,332812855,4600,4595,4600,4595,2040
|
|
20240510,113500,323429105,4595,4585,4595,4585,40
|
|
20240510,113400,323245485,4585,4585,4585,4585,227
|
|
20240510,113300,322204690,4580,4575,4580,4575,37
|
|
20240510,113200,322035375,4575,4575,4575,4575,0
|
|
20240510,113100,322035375,4575,4575,4575,4575,117
|
|
20240510,113000,321500100,4575,4575,4575,4575,0
|
|
20240510,112900,321500100,4575,4575,4575,4575,27
|
|
20240510,112800,321376575,4575,4575,4575,4575,0
|
|
20240510,112700,321376575,4575,4575,4575,4575,0
|
|
20240510,112600,321376575,4575,4575,4575,4575,0
|
|
20240510,112500,321376575,4575,4575,4575,4575,0
|
|
20240510,112400,321376575,4575,4575,4575,4575,1085
|
|
20240510,112300,316412700,4565,4565,4565,4565,0
|
|
20240510,112200,316412700,4565,4570,4570,4565,959
|
|
20240510,112100,312034840,4565,4580,4580,4565,3121
|
|
20240510,112000,297777115,4585,4585,4585,4585,5
|
|
20240510,111900,297754190,4585,4585,4585,4585,0
|
|
20240510,111800,297754190,4585,4585,4585,4585,61
|
|
20240510,111700,297474505,4585,4585,4585,4585,0
|
|
20240510,111600,297474505,4585,4595,4595,4585,1635
|
|
20240510,111500,289976640,4595,4595,4595,4595,4
|
|
20240510,111400,289958260,4595,4595,4595,4595,283
|
|
20240510,111300,288657875,4590,4590,4590,4590,344
|
|
20240510,111200,287078915,4590,4590,4590,4590,10
|
|
20240510,111100,287033015,4590,4590,4590,4590,1
|
|
20240510,111000,287028425,4590,4590,4590,4590,9
|
|
20240510,110900,286987115,4585,4585,4590,4585,991
|
|
20240510,110800,282440500,4580,4580,4580,4580,216
|
|
20240510,110700,281451220,4575,4575,4575,4575,173
|
|
20240510,110600,280659745,4575,4575,4575,4575,91
|
|
20240510,110500,280243420,4570,4565,4570,4565,101
|
|
20240510,110400,279781900,4565,4565,4565,4565,50
|
|
20240510,110300,279553650,4565,4565,4565,4565,0
|
|
20240510,110200,279553650,4565,4565,4565,4565,1
|
|
20240510,110100,279549085,4570,4570,4570,4570,8
|
|
20240510,110000,279512525,4570,4570,4570,4570,15
|
|
20240510,105900,279443975,4570,4565,4570,4565,15
|
|
20240510,105800,279375435,4570,4570,4570,4570,0
|
|
20240510,105700,279375435,4570,4570,4570,4570,105
|
|
20240510,105600,278895585,4570,4570,4570,4570,0
|
|
20240510,105500,278895585,4570,4570,4570,4570,5
|
|
20240510,105400,278872735,4570,4570,4570,4570,1
|
|
20240510,105300,278868165,4560,4560,4560,4560,0
|
|
20240510,105200,278868165,4560,4560,4560,4560,0
|
|
20240510,105100,278868165,4560,4575,4575,4560,256
|
|
20240510,105000,277700095,4570,4570,4570,4570,297
|
|
20240510,104900,276342805,4570,4570,4570,4570,0
|
|
20240510,104800,276342805,4570,4570,4570,4570,5
|
|
20240510,104700,276319955,4570,4570,4570,4570,475
|
|
20240510,104600,274149205,4575,4565,4575,4565,6828
|
|
20240510,104500,242950215,4565,4565,4565,4565,1
|
|
20240510,104400,242945650,4565,4560,4565,4560,642
|
|
20240510,104300,240014925,4555,4555,4555,4555,0
|
|
20240510,104200,240014925,4555,4555,4555,4555,0
|
|
20240510,104100,240014925,4555,4555,4555,4555,0
|
|
20240510,104000,240014925,4555,4555,4555,4555,5
|
|
20240510,103900,239992150,4555,4550,4555,4550,545
|
|
20240510,103800,237510080,4550,4550,4550,4550,5
|
|
20240510,103700,237487330,4550,4550,4550,4550,0
|
|
20240510,103600,237487330,4550,4550,4550,4550,5
|
|
20240510,103500,237464580,4550,4550,4550,4550,786
|
|
20240510,103400,233888280,4550,4550,4550,4550,38
|
|
20240510,103300,233715380,4550,4550,4550,4550,0
|
|
20240510,103200,233715380,4550,4550,4550,4550,907
|
|
20240510,103100,229588530,4555,4555,4555,4555,5
|
|
20240510,103000,229565755,4555,4555,4555,4555,0
|
|
20240510,102900,229565755,4555,4555,4555,4555,35
|
|
20240510,102800,229406330,4555,4555,4555,4555,0
|
|
20240510,102700,229406330,4555,4555,4555,4555,1178
|
|
20240510,102600,224040540,4555,4555,4555,4555,0
|
|
20240510,102500,224040540,4555,4555,4555,4555,0
|
|
20240510,102400,224040540,4555,4555,4555,4555,0
|
|
20240510,102300,224040540,4555,4555,4555,4555,150
|
|
20240510,102200,223357290,4555,4555,4555,4555,300
|
|
20240510,102100,221990790,4555,4555,4555,4555,900
|
|
20240510,102000,217891290,4555,4555,4555,4555,1
|
|
20240510,101900,217886735,4560,4560,4560,4560,2873
|
|
20240510,101800,204785855,4560,4565,4565,4560,424
|
|
20240510,101700,202852405,4570,4570,4570,4570,20
|
|
20240510,101600,202761005,4570,4570,4570,4570,5
|
|
20240510,101500,202738155,4570,4570,4570,4570,10
|
|
20240510,101400,202692455,4570,4575,4575,4570,17
|
|
20240510,101300,202614740,4575,4570,4575,4570,30
|
|
20240510,101200,202477540,4575,4575,4575,4575,205
|
|
20240510,101100,201539665,4575,4575,4575,4575,203
|
|
20240510,101000,200610940,4575,4575,4575,4575,350
|
|
20240510,100900,199009690,4580,4580,4580,4580,0
|
|
20240510,100800,199009690,4580,4580,4580,4580,10
|
|
20240510,100700,198963890,4580,4580,4580,4580,0
|
|
20240510,100600,198963890,4580,4585,4585,4580,722
|
|
20240510,100500,195657060,4585,4585,4585,4585,0
|
|
20240510,100400,195657060,4585,4590,4590,4585,2
|
|
20240510,100300,195647885,4585,4585,4585,4585,289
|
|
20240510,100200,194322820,4585,4590,4590,4585,16
|
|
20240510,100100,194249435,4590,4590,4590,4590,5
|
|
20240510,100000,194226485,4585,4585,4585,4585,0
|
|
20240510,095900,194226485,4585,4585,4585,4585,100
|
|
20240510,095800,193767985,4580,4580,4580,4580,113
|
|
20240510,095700,193250445,4580,4580,4580,4580,834
|
|
20240510,095600,189430725,4580,4580,4580,4580,18
|
|
20240510,095500,189348285,4590,4590,4590,4590,2106
|
|
20240510,095400,179681745,4590,4585,4590,4580,4
|
|
20240510,095300,179663405,4590,4595,4595,4590,92
|
|
20240510,095200,179241100,4595,4595,4595,4595,959
|
|
20240510,095100,174834495,4600,4605,4605,4600,255
|
|
20240510,095000,173661470,4605,4605,4605,4605,10
|
|
20240510,094900,173615420,4610,4610,4610,4610,93
|
|
20240510,094800,173186690,4610,4610,4610,4610,200
|
|
20240510,094700,172264690,4605,4600,4615,4600,5810
|
|
20240510,094600,145507795,4600,4595,4600,4595,6013
|
|
20240510,094500,117849870,4595,4590,4595,4590,381
|
|
20240510,094400,116100850,4590,4590,4590,4590,0
|
|
20240510,094300,116100850,4590,4595,4595,4590,1186
|
|
20240510,094200,110656155,4595,4595,4595,4595,225
|
|
20240510,094100,109622280,4595,4595,4595,4590,416
|
|
20240510,094000,107710785,4595,4590,4600,4590,1575
|
|
20240510,093900,100468285,4595,4580,4595,4580,3916
|
|
20240510,093800,82505335,4575,4565,4575,4565,1246
|
|
20240510,093700,76811320,4565,4565,4565,4565,372
|
|
20240510,093600,75113140,4570,4570,4570,4570,5
|
|
20240510,093500,75090290,4570,4570,4570,4570,0
|
|
20240510,093400,75090290,4570,4570,4570,4570,21
|
|
20240510,093300,74994320,4570,4570,4570,4570,3
|
|
20240510,093200,74980610,4570,4575,4575,4565,10
|
|
20240510,093100,74934905,4580,4560,4580,4560,712
|
|
20240510,093000,71677790,4560,4560,4560,4560,503
|
|
20240510,092900,69384110,4560,4560,4560,4560,85
|
|
20240510,092800,68996510,4555,4555,4560,4555,960
|
|
20240510,092700,64623680,4570,4570,4570,4570,0
|
|
20240510,092600,64623680,4570,4560,4570,4560,327
|
|
20240510,092500,63132435,4560,4555,4560,4555,91
|
|
20240510,092400,62717480,4555,4550,4555,4550,448
|
|
20240510,092300,60677840,4560,4565,4570,4560,645
|
|
20240510,092200,57733895,4560,4560,4560,4560,38
|
|
20240510,092100,57560615,4560,4560,4560,4560,50
|
|
20240510,092000,57332615,4560,4560,4560,4560,37
|
|
20240510,091900,57163895,4570,4570,4570,4570,50
|
|
20240510,091800,56935395,4560,4560,4560,4560,1
|
|
20240510,091700,56930835,4565,4565,4570,4555,390
|
|
20240510,091600,55151135,4575,4560,4575,4560,1207
|
|
20240510,091500,49635795,4575,4575,4575,4565,4677
|
|
20240510,091400,28257425,4575,4570,4575,4570,671
|
|
20240510,091300,25189025,4570,4570,4570,4570,45
|
|
20240510,091200,24983375,4570,4565,4570,4565,483
|
|
20240510,091100,22777970,4560,4545,4560,4545,2764
|
|
20240510,091000,10191000,4545,4545,4545,4545,5
|
|
20240510,090900,10168275,4540,4540,4540,4540,153
|
|
20240510,090800,9473655,4545,4540,4545,4540,363
|
|
20240510,090700,7825610,4550,4555,4555,4550,555
|
|
20240510,090600,5297595,4555,4555,4555,4555,16
|
|
20240510,090500,5224715,4560,4535,4560,4535,2
|
|
20240510,090400,5215620,4530,4535,4535,4530,600
|
|
20240510,090300,2497090,4530,4530,4530,4530,0
|
|
20240510,090200,2497090,4530,4535,4535,4530,100
|
|
20240510,090100,2043670,4560,4560,4560,4540,393
|
|
20240510,090000,258780,4540,4540,4540,4540,57
|